[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FAZ":3,"homepage-market-summary":30,"stock-options-FAZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FAZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily Financial Bear 3x ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0792,0.81964,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},39.42,39.21,40.015,38.845,39.44,-0.02,-0.05,895515.943543,56.37,30.33,972749.538194948,34.9,4494,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":202,"updated_at":832,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",13,"261016",0.6,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},442,2692,0.12,[185,186,190,194,198],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",48,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",104,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",195,"270416",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2028-01-21",475,"280121",[203,222,244,269,294,322,347,374,401,428,450,469,494,517,540,566,587,608,626,648,669,690,709,728,747,765,782,803,818],{"strike":65,"call":204,"put":212,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":205,"symbol":205,"bid":206,"ask":207,"last":208,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":45,"gamma":209,"theta":209,"vega":209,"rho":211,"in_the_money":11},"FAZ   261016C00025000",14.1,15.3,8.6,0,0.0513,0.009484,{"contract_symbol":213,"symbol":213,"bid":209,"ask":214,"last":214,"change":209,"changePercent":9,"volume":209,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":217,"gamma":218,"theta":219,"vega":220,"rho":221,"in_the_money":74},"FAZ   261016P00025000",0.05,29,0.9466,-0.00508,0.002015,-0.003852,0.001128,-0.000081,{"strike":223,"call":224,"put":235,"callItm":11,"putItm":74,"isAtm":74},30,{"contract_symbol":225,"symbol":225,"bid":208,"ask":226,"last":227,"change":209,"changePercent":9,"volume":209,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":11},"FAZ   261016C00030000",10.2,7.78,54,0.8064,0.966138,0.012127,-0.016827,0.005783,0.010841,{"contract_symbol":236,"symbol":236,"bid":209,"ask":122,"last":214,"change":209,"changePercent":9,"volume":209,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":74},"FAZ   261016P00030000",19,0.7563,-0.026327,0.010494,-0.012808,0.004693,-0.000418,{"strike":245,"call":246,"put":258,"callItm":11,"putItm":74,"isAtm":74},34,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":250,"change":209,"changePercent":9,"volume":209,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":11},"FAZ   261016C00034000",5.1,7.2,4.59,402,0.5898,0.912801,0.034971,-0.025959,0.012197,0.01152,{"contract_symbol":259,"symbol":259,"bid":214,"ask":122,"last":152,"change":260,"changePercent":9,"volume":261,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":74},"FAZ   261016P00034000",0.15,14,24,0.5531,-0.074787,0.033212,-0.021677,0.010862,-0.001177,{"strike":270,"call":271,"put":283,"callItm":11,"putItm":74,"isAtm":74},35,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":209,"changePercent":9,"volume":209,"openInterest":276,"open_interest":276,"iv":277,"implied_volatility":277,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":11},"FAZ   261016C00035000",4.1,5.4,5.52,94,0.5464,0.882002,0.047052,-0.029969,0.015201,0.011414,{"contract_symbol":284,"symbol":284,"bid":209,"ask":285,"last":286,"change":209,"changePercent":9,"volume":209,"openInterest":287,"open_interest":287,"iv":288,"implied_volatility":288,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":74},"FAZ   261016P00035000",0.5,0.43,74,0.5213,-0.108058,0.046307,-0.026856,0.014275,-0.001701,{"strike":295,"call":296,"put":309,"callItm":11,"putItm":74,"isAtm":74},36,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":107,"changePercent":9,"volume":301,"openInterest":302,"open_interest":302,"iv":303,"implied_volatility":303,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":11},"FAZ   261016C00036000",3.6,3.9,3.81,3,65,0.4841,0.847509,0.063326,-0.031664,0.018127,0.011257,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":314,"changePercent":9,"volume":45,"openInterest":315,"open_interest":315,"iv":316,"implied_volatility":316,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":74},"FAZ   261016P00036000",0.2,0.55,0.48,0.1,42,0.516,-0.166411,0.062911,-0.035736,0.019194,-0.002632,{"strike":323,"call":324,"put":338,"callItm":11,"putItm":74,"isAtm":11},37,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":329,"changePercent":9,"volume":330,"openInterest":331,"open_interest":331,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":11},"FAZ   261016C00037000",2.3,3.7,3.39,-0.11,15,23,0.5113,0.758405,0.079345,-0.044269,0.023991,0.010195,{"contract_symbol":339,"symbol":339,"bid":311,"ask":66,"last":340,"change":209,"changePercent":9,"volume":209,"openInterest":177,"open_interest":177,"iv":341,"implied_volatility":341,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":74},"FAZ   261016P00037000",0.65,0.4963,-0.235909,0.0807,-0.042406,0.023681,-0.003743,{"strike":348,"call":349,"put":363,"callItm":11,"putItm":74,"isAtm":11},38,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":353,"change":354,"changePercent":9,"volume":355,"openInterest":356,"open_interest":356,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":11},"FAZ   261016C00038000",2.2,2.6,2.36,-0.29,8,130,0.5233,0.664872,0.090541,-0.052913,0.028019,0.009039,{"contract_symbol":364,"symbol":364,"bid":365,"ask":45,"last":66,"change":23,"changePercent":9,"volume":366,"openInterest":367,"open_interest":367,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":74},"FAZ   261016P00038000",0.75,4,41,0.4967,-0.328766,0.094677,-0.049836,0.027806,-0.005254,{"strike":375,"call":376,"put":388,"callItm":11,"putItm":74,"isAtm":11},39,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":381,"changePercent":9,"volume":245,"openInterest":323,"open_interest":323,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":11},"FAZ   261016C00039000",1.65,1.9,1.7,-0.35,0.5025,0.569039,0.101704,-0.054786,0.030217,0.007846,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":392,"change":127,"changePercent":9,"volume":393,"openInterest":394,"open_interest":394,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":74},"FAZ   261016P00039000",1.1,1.4,1.3,22,26,0.4792,-0.429465,0.106578,-0.052211,0.030197,-0.0069,{"strike":402,"call":403,"put":416,"callItm":74,"putItm":11,"isAtm":11},40,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":407,"change":408,"changePercent":9,"volume":366,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":74},"FAZ   261016C00040000",1.15,1.55,1.35,-0.23,117,0.5191,0.468575,0.099625,-0.057289,0.030582,0.006504,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":380,"change":420,"changePercent":9,"volume":45,"openInterest":421,"open_interest":421,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":11},"FAZ   261016P00040000",1.5,2,-0.3,649,0.4705,-0.538624,0.10975,-0.051839,0.030534,-0.008722,{"strike":367,"call":429,"put":438,"callItm":74,"putItm":11,"isAtm":11},{"contract_symbol":430,"symbol":430,"bid":365,"ask":431,"last":66,"change":381,"changePercent":9,"volume":45,"openInterest":394,"open_interest":394,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":74},"FAZ   261016C00041000",1.25,0.5326,0.377395,0.092778,-0.056148,0.029217,0.005268,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":443,"changePercent":9,"volume":366,"openInterest":45,"open_interest":45,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":11},"FAZ   261016P00041000",2.1,2.85,2.5,-1,0.5114,-0.629094,0.096087,-0.053622,0.029057,-0.01036,{"strike":315,"call":451,"put":459,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":452,"symbol":452,"bid":340,"ask":66,"last":66,"change":23,"changePercent":9,"volume":45,"openInterest":302,"open_interest":302,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":74},"FAZ   261016C00042000",0.5556,0.302336,0.08167,-0.053788,0.02683,0.004233,{"contract_symbol":460,"symbol":460,"bid":461,"ask":299,"last":462,"change":209,"changePercent":9,"volume":209,"openInterest":419,"open_interest":419,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":11},"FAZ   261016P00042000",2.75,4.05,0.5547,-0.698005,0.081756,-0.053677,0.026817,-0.011704,{"strike":470,"call":471,"put":482,"callItm":74,"putItm":11,"isAtm":74},43,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":179,"change":475,"changePercent":9,"volume":419,"openInterest":270,"open_interest":270,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":74},"FAZ   261016C00043000",0.45,0.7,-0.45,0.5714,0.238334,0.070476,-0.049107,0.023814,0.003348,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":486,"change":209,"changePercent":9,"volume":209,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":11},"FAZ   261016P00043000",3.5,4.8,4.3,6,0.5708,-0.761947,0.070509,-0.049021,0.023799,-0.012968,{"strike":495,"call":496,"put":506,"callItm":74,"putItm":11,"isAtm":74},44,{"contract_symbol":497,"symbol":497,"bid":314,"ask":474,"last":498,"change":209,"changePercent":9,"volume":209,"openInterest":499,"open_interest":499,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":74},"FAZ   261016C00044000",0.85,17,0.5713,0.179196,0.059559,-0.041482,0.020121,0.00253,{"contract_symbol":507,"symbol":507,"bid":486,"ask":508,"last":509,"change":209,"changePercent":9,"volume":209,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":11},"FAZ   261016P00044000",5.6,6.86,11,0.5833,-0.815195,0.059467,-0.043179,0.020513,-0.014088,{"strike":518,"call":519,"put":530,"callItm":74,"putItm":11,"isAtm":74},45,{"contract_symbol":520,"symbol":520,"bid":122,"ask":127,"last":521,"change":522,"changePercent":9,"volume":366,"openInterest":523,"open_interest":523,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":74},"FAZ   261016C00045000",0.3,-0.25,47,0.6006,0.144532,0.049242,-0.037903,0.017488,0.002041,{"contract_symbol":531,"symbol":531,"bid":274,"ask":532,"last":533,"change":209,"changePercent":9,"volume":209,"openInterest":394,"open_interest":394,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":11},"FAZ   261016P00045000",6.2,4.9,0.5601,-0.873916,0.048086,-0.032185,0.015925,-0.015281,{"strike":541,"call":542,"put":554,"callItm":74,"putItm":11,"isAtm":74},46,{"contract_symbol":543,"symbol":543,"bid":209,"ask":312,"last":544,"change":545,"changePercent":9,"volume":546,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":74},"FAZ   261016C00046000",0.27,-0.08,49,5,0.6436,0.123715,0.041295,-0.036498,0.015716,0.001744,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":558,"change":209,"changePercent":9,"volume":209,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":11},"FAZ   261016P00046000",6.4,7.1,7.8,7,0.5769,-0.903885,0.038426,-0.027291,0.013109,-0.016084,{"strike":523,"call":567,"put":577,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":568,"symbol":568,"bid":209,"ask":152,"last":569,"change":570,"changePercent":9,"volume":188,"openInterest":394,"open_interest":394,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":74},"FAZ   261016C00047000",0.28,-0.07,0.6817,0.106247,0.034985,-0.034691,0.014103,0.001495,{"contract_symbol":578,"symbol":578,"bid":557,"ask":579,"last":580,"change":209,"changePercent":9,"volume":209,"openInterest":45,"open_interest":45,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":11},"FAZ   261016P00047000",8.1,8.7,0.5738,-0.933741,0.029168,-0.020489,0.009896,-0.016885,{"strike":188,"call":588,"put":598,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":589,"symbol":589,"bid":209,"ask":340,"last":544,"change":590,"changePercent":9,"volume":188,"openInterest":591,"open_interest":591,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":74},"FAZ   261016C00048000",-0.04,18,0.7135,0.090675,0.029762,-0.032329,0.012557,0.001275,{"contract_symbol":599,"symbol":599,"bid":579,"ask":600,"last":601,"change":209,"changePercent":9,"volume":209,"openInterest":45,"open_interest":45,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":11},"FAZ   261016P00048000",9,10.63,0.5875,-0.950567,0.022622,-0.016662,0.007859,-0.017503,{"strike":546,"call":609,"put":618,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":610,"symbol":610,"bid":209,"ask":152,"last":611,"change":590,"changePercent":9,"volume":188,"openInterest":223,"open_interest":223,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":74},"FAZ   261016C00049000",0.23,0.7377,0.076126,0.025239,-0.029307,0.011009,0.001071,{"contract_symbol":619,"symbol":619,"bid":600,"ask":226,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":11},"FAZ   261016P00049000",0.6293,-0.955543,0.019397,-0.01639,0.007218,-0.017955,{"strike":627,"call":628,"put":638,"callItm":74,"putItm":11,"isAtm":74},50,{"contract_symbol":629,"symbol":629,"bid":314,"ask":311,"last":630,"change":590,"changePercent":9,"volume":631,"openInterest":541,"open_interest":541,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":74},"FAZ   261016C00050000",0.13,53,0.7559,0.062896,0.021263,-0.025922,0.009504,0.000885,{"contract_symbol":639,"symbol":639,"bid":226,"ask":640,"last":641,"change":209,"changePercent":9,"volume":209,"openInterest":419,"open_interest":419,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":11},"FAZ   261016P00050000",11.1,12.63,0.6552,-0.963045,0.016034,-0.014688,0.006212,-0.018442,{"strike":649,"call":650,"put":659,"callItm":74,"putItm":11,"isAtm":74},51,{"contract_symbol":651,"symbol":651,"bid":209,"ask":521,"last":652,"change":590,"changePercent":9,"volume":541,"openInterest":330,"open_interest":330,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":74},"FAZ   261016C00051000",0.17,0.7775,0.053162,0.018112,-0.023362,0.008327,0.000748,{"contract_symbol":660,"symbol":660,"bid":640,"ask":661,"last":662,"change":209,"changePercent":9,"volume":209,"openInterest":45,"open_interest":45,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":11},"FAZ   261016P00051000",12.3,10.95,0.6518,-0.974604,0.011815,-0.010711,0.004554,-0.018985,{"strike":670,"call":671,"put":680,"callItm":74,"putItm":11,"isAtm":74},52,{"contract_symbol":672,"symbol":672,"bid":209,"ask":122,"last":260,"change":570,"changePercent":9,"volume":673,"openInterest":295,"open_interest":295,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":74},"FAZ   261016C00052000",32,0.8175,0.049446,0.016261,-0.023189,0.007861,0.000694,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":684,"implied_volatility":684,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":11},"FAZ   261016P00052000",12,13.1,0.6878,-0.976662,0.01043,-0.010528,0.004242,-0.019395,{"strike":631,"call":691,"put":698,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":692,"symbol":692,"bid":209,"ask":365,"last":611,"change":209,"changePercent":9,"volume":209,"openInterest":559,"open_interest":559,"iv":674,"implied_volatility":674,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":74},"FAZ   261016C00053000",0.038375,0.013253,-0.0189,0.006407,0.00054,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":702,"change":209,"changePercent":9,"volume":209,"openInterest":419,"open_interest":419,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":11},"FAZ   261016P00053000",12.7,14.9,15.4,0.6554,-0.987559,0.006394,-0.00586,0.002478,-0.019928,{"strike":228,"call":710,"put":718,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":711,"symbol":711,"bid":209,"ask":365,"last":712,"change":209,"changePercent":9,"volume":209,"openInterest":355,"open_interest":355,"iv":674,"implied_volatility":674,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":74},"FAZ   261016C00054000",0.21,0.029563,0.010692,-0.015248,0.005169,0.000417,{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":722,"change":209,"changePercent":9,"volume":209,"openInterest":45,"open_interest":45,"iv":703,"implied_volatility":703,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":11},"FAZ   261016P00054000",13.7,15.9,22.83,-0.991568,0.004555,-0.004175,0.001765,-0.020365,{"strike":729,"call":730,"put":737,"callItm":74,"putItm":11,"isAtm":74},55,{"contract_symbol":731,"symbol":731,"bid":209,"ask":365,"last":630,"change":209,"changePercent":9,"volume":209,"openInterest":228,"open_interest":228,"iv":674,"implied_volatility":674,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":74},"FAZ   261016C00055000",0.022617,0.008546,-0.012187,0.004131,0.00032,{"contract_symbol":738,"symbol":738,"bid":739,"ask":740,"last":741,"change":209,"changePercent":9,"volume":209,"openInterest":487,"open_interest":487,"iv":684,"implied_volatility":684,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":11},"FAZ   261016P00055000",14.7,16.9,22.7,-0.991978,0.004154,-0.004193,0.00169,-0.02075,{"strike":748,"call":749,"put":756,"callItm":74,"putItm":11,"isAtm":74},60,{"contract_symbol":750,"symbol":750,"bid":209,"ask":365,"last":260,"change":209,"changePercent":9,"volume":209,"openInterest":295,"open_interest":295,"iv":674,"implied_volatility":674,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":74},"FAZ   261016C00060000",0.005403,0.002464,-0.003514,0.001191,0.000077,{"contract_symbol":757,"symbol":757,"bid":758,"ask":759,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":703,"implied_volatility":703,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":11},"FAZ   261016P00060000",19.7,21.9,-0.999348,0.000451,-0.000413,0.000175,-0.022753,{"strike":302,"call":766,"put":773,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":767,"symbol":767,"bid":209,"ask":365,"last":285,"change":209,"changePercent":9,"volume":209,"openInterest":323,"open_interest":323,"iv":674,"implied_volatility":674,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":74},"FAZ   261016C00065000",0.001138,0.000603,-0.00086,0.000292,0.000016,{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":684,"implied_volatility":684,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":11},"FAZ   261016P00065000",24.5,27.2,-0.999871,0.000095,-0.000096,0.000039,-0.024657,{"strike":783,"call":784,"put":793,"callItm":74,"putItm":11,"isAtm":74},70,{"contract_symbol":785,"symbol":785,"bid":209,"ask":365,"last":786,"change":209,"changePercent":9,"volume":209,"openInterest":787,"open_interest":787,"iv":674,"implied_volatility":674,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":74},"FAZ   261016C00070000",0.14,87,0.000218,0.000131,-0.000187,0.000063,0.000003,{"contract_symbol":794,"symbol":794,"bid":795,"ask":796,"last":797,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":703,"implied_volatility":703,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":11},"FAZ   261016P00070000",29.7,32.1,35.04,-0.999995,0.000004,-0.000004,0.000002,-0.026556,{"strike":804,"call":805,"put":812,"callItm":74,"putItm":11,"isAtm":74},75,{"contract_symbol":806,"symbol":806,"bid":209,"ask":365,"last":807,"change":209,"changePercent":9,"volume":209,"openInterest":276,"open_interest":276,"iv":674,"implied_volatility":674,"delta":780,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":74},"FAZ   261016C00075000",0.39,0.000026,-0.000037,0.000013,0.000001,{"contract_symbol":813,"symbol":813,"bid":814,"ask":815,"last":816,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":703,"implied_volatility":703,"delta":443,"gamma":209,"theta":209,"vega":209,"rho":817,"in_the_money":11},"FAZ   261016P00075000",34.7,37.1,40.02,-0.028453,{"strike":819,"call":820,"put":826,"callItm":74,"putItm":11,"isAtm":74},80,{"contract_symbol":821,"symbol":821,"bid":209,"ask":365,"last":214,"change":209,"changePercent":9,"volume":209,"openInterest":822,"open_interest":822,"iv":674,"implied_volatility":674,"delta":823,"gamma":824,"theta":825,"vega":801,"rho":209,"in_the_money":74},"FAZ   261016C00080000",97,0.000007,0.000005,-0.000007,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":830,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":684,"implied_volatility":684,"delta":443,"gamma":209,"theta":209,"vega":209,"rho":831,"in_the_money":11},"FAZ   261016P00080000",39.2,42.1,45.77,-0.03035,"2026-10-04T06:49:49.172027+00:00"]